Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | HKD | 7.1 | 7.13 | 6.97 | 7.11 | 7.11 | -0.08 (-1.11%) | 9,938,802 |
17 Jun 2020 | HKD | 7.3 | 7.33 | 7.13 | 7.19 | 7.19 | -0.09 (-1.24%) | 7,499,080 |
16 Jun 2020 | HKD | 7.42 | 7.51 | 7.25 | 7.28 | 7.28 | +0.02 (+0.28%) | 9,785,893 |
15 Jun 2020 | HKD | 7.17 | 7.35 | 7.15 | 7.26 | 7.26 | +0.09 (+1.26%) | 9,024,586 |
12 Jun 2020 | HKD | 7.09 | 7.2 | 7.01 | 7.17 | 7.17 | -0.08 (-1.10%) | 11,585,426 |
11 Jun 2020 | HKD | 7.42 | 7.46 | 7.18 | 7.25 | 7.25 | -0.17 (-2.29%) | 11,169,697 |
10 Jun 2020 | HKD | 7.57 | 7.63 | 7.35 | 7.42 | 7.42 | -0.03 (-0.40%) | 10,089,238 |
9 Jun 2020 | HKD | 7.13 | 7.5 | 7.11 | 7.45 | 7.45 | +0.35 (+4.93%) | 22,169,305 |
8 Jun 2020 | HKD | 7.16 | 7.16 | 7.01 | 7.1 | 7.1 | +0.11 (+1.57%) | 11,485,000 |
5 Jun 2020 | HKD | 7 | 7.12 | 6.86 | 6.99 | 6.99 | -0.01 (-0.14%) | 15,866,150 |
4 Jun 2020 | HKD | 6.78 | 7 | 6.75 | 7 | 7 | +0.32 (+4.79%) | 20,908,000 |
3 Jun 2020 | HKD | 6.6 | 6.72 | 6.44 | 6.68 | 6.68 | +0.14 (+2.14%) | 23,520,400 |
2 Jun 2020 | HKD | 6.65 | 6.7 | 6.47 | 6.54 | 6.54 | -0.05 (-0.76%) | 21,935,732 |
1 Jun 2020 | HKD | 6.85 | 6.87 | 6.57 | 6.59 | 6.59 | -0.19 (-2.80%) | 19,021,707 |
29 May 2020 | HKD | 6.65 | 6.85 | 6.6 | 6.78 | 6.78 | +0.18 (+2.73%) | 22,016,644 |
28 May 2020 | HKD | 6.6 | 6.69 | 6.48 | 6.6 | 6.6 | +0.02 (+0.30%) | 11,310,176 |
27 May 2020 | HKD | 6.53 | 6.78 | 6.51 | 6.58 | 6.58 | +0.05 (+0.77%) | 17,713,038 |
26 May 2020 | HKD | 6.6 | 6.74 | 6.53 | 6.53 | 6.53 | -0.03 (-0.46%) | 15,255,000 |
25 May 2020 | HKD | 6.47 | 6.61 | 6.31 | 6.56 | 6.56 | -0.01 (-0.15%) | 13,944,000 |
22 May 2020 | HKD | 6.85 | 6.88 | 6.47 | 6.57 | 6.57 | -0.36 (-5.19%) | 15,733,278 |
21 May 2020 | HKD | 6.95 | 7.04 | 6.86 | 6.93 | 6.93 | -0.02 (-0.29%) | 9,373,083 |
20 May 2020 | HKD | 7.22 | 7.22 | 6.85 | 6.95 | 6.95 | -0.23 (-3.20%) | 9,923,000 |
19 May 2020 | HKD | 7.05 | 7.25 | 7.05 | 7.18 | 7.18 | +0.16 (+2.28%) | 4,653,952 |
18 May 2020 | HKD | 7 | 7.06 | 6.9 | 7.02 | 7.02 | 0.0 (0.0%) | 4,603,205 |
15 May 2020 | HKD | 7.02 | 7.03 | 6.87 | 7.02 | 7.02 | 0.0 (0.0%) | 4,967,560 |
14 May 2020 | HKD | 7.1 | 7.16 | 7 | 7.02 | 7.02 | -0.13 (-1.82%) | 8,145,109 |
13 May 2020 | HKD | 7.1 | 7.19 | 7.01 | 7.15 | 7.15 | -0.02 (-0.28%) | 4,047,300 |
12 May 2020 | HKD | 7.21 | 7.28 | 7.12 | 7.17 | 7.17 | -0.1 (-1.38%) | 4,513,449 |
11 May 2020 | HKD | 7.3 | 7.43 | 7.21 | 7.27 | 7.27 | +0.04 (+0.55%) | 6,144,259 |
8 May 2020 | HKD | 7.2 | 7.37 | 7.2 | 7.23 | 7.23 | +0.05 (+0.70%) | 5,371,720 |